484,450€
1,63%
Echtzeit-Aktienkurs Idexx Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Idexx Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 477,50 | 477,50 | 477,50 | 477,50 | 0,17% | 4,00 |
| 21.05.2026 | 474,10 | 476,70 | 472,40 | 476,70 | 0,87% | 136,00 |
| 20.05.2026 | 473,80 | 473,90 | 462,10 | 472,60 | 0,62% | 113,00 |
| 19.05.2026 | 466,90 | 469,70 | 466,90 | 469,70 | 2,98% | 22,00 |
| 18.05.2026 | 450,60 | 456,10 | 450,40 | 456,10 | 0,48% | 84,00 |
| 15.05.2026 | 458,30 | 466,00 | 453,90 | 453,90 | -2,28% | 9,00 |
| 14.05.2026 | 453,60 | 464,50 | 452,90 | 464,50 | 2,74% | 138,00 |
| 13.05.2026 | 453,20 | 457,20 | 450,00 | 452,10 | -0,42% | 48,00 |
| 12.05.2026 | 453,70 | 454,00 | 453,70 | 454,00 | 1,07% | 9,00 |
| 11.05.2026 | 477,40 | 477,40 | 449,20 | 449,20 | -5,55% | 116,00 |
| 08.05.2026 | 485,80 | 485,80 | 475,60 | 475,60 | -2,36% | 6,00 |
| 07.05.2026 | 495,70 | 495,70 | 484,00 | 487,10 | -0,83% | 157,00 |
| 06.05.2026 | 477,00 | 491,20 | 477,00 | 491,20 | -0,71% | 58,00 |
| 05.05.2026 | 484,50 | 497,30 | 475,00 | 494,70 | 3,06% | 460,00 |
| 04.05.2026 | 482,10 | 484,90 | 475,00 | 480,00 | 1,46% | 52,00 |
| 30.04.2026 | 469,90 | 474,50 | 469,90 | 473,10 | 1,18% | 89,00 |
| 29.04.2026 | 471,00 | 471,00 | 467,60 | 467,60 | -3,39% | 7,00 |
| 28.04.2026 | 489,50 | 491,40 | 484,00 | 484,00 | -0,92% | 69,00 |
| 27.04.2026 | 483,50 | 488,50 | 483,50 | 488,50 | 1,33% | 4,00 |
| 24.04.2026 | 477,50 | 482,10 | 476,00 | 482,10 | -0,90% | 47,00 |
| 23.04.2026 | 493,50 | 493,50 | 484,60 | 486,50 | -1,02% | 64,00 |
| 22.04.2026 | 491,00 | 491,50 | 491,00 | 491,50 | 1,44% | 30,00 |
| 21.04.2026 | 498,40 | 501,00 | 484,50 | 484,50 | -1,52% | 67,00 |
| 20.04.2026 | 495,60 | 498,60 | 492,00 | 492,00 | -2,15% | 68,00 |
| 17.04.2026 | 483,40 | 502,80 | 480,90 | 502,80 | 3,52% | 104,00 |
| 16.04.2026 | 490,40 | 491,10 | 485,70 | 485,70 | -1,54% | 23,00 |
| 15.04.2026 | 497,20 | 498,80 | 490,80 | 493,30 | -0,10% | 40,00 |
| 14.04.2026 | 492,70 | 493,80 | 492,70 | 493,80 | 2,19% | 37,00 |
| 13.04.2026 | 476,90 | 483,20 | 476,60 | 483,20 | 0,58% | 72,00 |
| 10.04.2026 | 497,80 | 497,80 | 480,40 | 480,40 | -3,51% | 77,00 |
| 09.04.2026 | 504,20 | 504,20 | 497,90 | 497,90 | -2,03% | 105,00 |
| 08.04.2026 | 505,00 | 510,80 | 490,00 | 508,20 | 2,25% | 68,00 |
| 07.04.2026 | 502,40 | 502,40 | 492,90 | 497,00 | 3,28% | 84,00 |
| 02.04.2026 | 481,20 | 486,20 | 478,10 | 481,20 | -0,64% | 18,00 |
| 01.04.2026 | 490,20 | 490,30 | 479,70 | 484,30 | -0,08% | 127,00 |
| 31.03.2026 | 488,10 | 488,10 | 479,80 | 484,70 | -0,64% | 347,00 |
| 30.03.2026 | 487,00 | 487,80 | 487,00 | 487,80 | 0,37% | 12,00 |
| 27.03.2026 | 495,00 | 495,90 | 486,00 | 486,00 | -3,11% | 41,00 |
| 26.03.2026 | 498,30 | 504,60 | 498,30 | 501,60 | 0,95% | 188,00 |
| 25.03.2026 | 495,00 | 496,90 | 488,00 | 496,90 | 1,16% | 28,00 |
| 24.03.2026 | 496,50 | 496,50 | 491,20 | 491,20 | -1,58% | 12,00 |
| 23.03.2026 | 493,40 | 510,00 | 492,30 | 499,10 | -0,30% | 157,00 |
| 20.03.2026 | 499,80 | 502,60 | 498,00 | 500,60 | 0,12% | 137,00 |
| 19.03.2026 | 501,20 | 501,20 | 500,00 | 500,00 | -0,99% | 9,00 |
| 18.03.2026 | 510,00 | 510,00 | 504,00 | 505,00 | -0,24% | 54,00 |
| 17.03.2026 | 506,60 | 506,60 | 506,20 | 506,20 | 0,20% | 2,00 |
| 16.03.2026 | 502,00 | 510,60 | 502,00 | 505,20 | 1,24% | 80,00 |
| 13.03.2026 | 499,00 | 499,00 | 499,00 | 499,00 | -0,48% | - |
| 12.03.2026 | 501,40 | 501,40 | 501,40 | 501,40 | -2,57% | - |
| 11.03.2026 | 517,40 | 517,40 | 513,00 | 514,60 | -0,96% | 42,00 |
| 10.03.2026 | 519,60 | 519,60 | 519,60 | 519,60 | 0,31% | - |
| 09.03.2026 | 518,00 | 518,00 | 518,00 | 518,00 | -0,92% | - |
| 06.03.2026 | 532,00 | 532,00 | 522,80 | 522,80 | -6,91% | 226,00 |
| 05.03.2026 | 561,60 | 561,60 | 561,60 | 561,60 | 0,72% | 3,00 |
| 04.03.2026 | 552,80 | 557,60 | 552,80 | 557,60 | 3,76% | 93,00 |
| 03.03.2026 | 537,40 | 537,40 | 537,40 | 537,40 | -1,47% | 6,00 |
| 02.03.2026 | 551,00 | 560,00 | 538,00 | 545,40 | -1,94% | 298,00 |
| 27.02.2026 | 555,40 | 556,20 | 554,60 | 556,20 | -0,78% | 39,00 |
| 26.02.2026 | 556,80 | 561,40 | 554,00 | 560,60 | 2,22% | 127,00 |
| 25.02.2026 | 548,40 | 548,40 | 548,40 | 548,40 | -0,47% | 1,00 |
| 24.02.2026 | 527,00 | 551,00 | 527,00 | 551,00 | 4,28% | 88,00 |
| 23.02.2026 | 535,20 | 539,00 | 525,80 | 528,40 | -1,78% | 38,00 |
| 20.02.2026 | 538,60 | 538,60 | 535,40 | 538,00 | 1,20% | 50,00 |
| 19.02.2026 | 538,40 | 539,20 | 531,60 | 531,60 | -1,23% | 382,00 |
| 18.02.2026 | 527,20 | 538,20 | 527,20 | 538,20 | 2,32% | 43,00 |
| 17.02.2026 | 529,00 | 531,00 | 521,00 | 526,00 | -1,39% | 1.123,00 |
| 16.02.2026 | 534,20 | 534,20 | 530,60 | 533,40 | 2,85% | 52,00 |
| 13.02.2026 | 517,00 | 518,60 | 516,80 | 518,60 | -0,38% | 55,00 |
| 12.02.2026 | 549,60 | 549,60 | 520,60 | 520,60 | -4,27% | 34,00 |
| 11.02.2026 | 541,80 | 543,80 | 540,20 | 543,80 | 0,37% | 31,00 |
| 10.02.2026 | 535,80 | 543,60 | 535,80 | 541,80 | 0,00% | 15,00 |
| 09.02.2026 | 542,60 | 547,00 | 541,80 | 541,80 | -1,20% | 68,00 |
| 06.02.2026 | 547,00 | 551,20 | 546,40 | 548,40 | 0,77% | 48,00 |
| 05.02.2026 | 542,40 | 548,80 | 541,40 | 544,20 | -0,69% | 84,00 |
| 04.02.2026 | 534,00 | 548,00 | 534,00 | 548,00 | 2,01% | 14,00 |
| 03.02.2026 | 539,20 | 545,40 | 537,20 | 537,20 | 0,41% | 134,00 |
| 02.02.2026 | 563,20 | 595,00 | 531,00 | 535,00 | -5,74% | 228,00 |
| 30.01.2026 | 567,60 | 567,60 | 567,60 | 567,60 | -0,07% | - |
| 29.01.2026 | 567,80 | 568,00 | 567,80 | 568,00 | -1,29% | 52,00 |
| 28.01.2026 | 575,40 | 575,40 | 575,40 | 575,40 | -2,04% | - |
| 27.01.2026 | 587,40 | 587,40 | 587,40 | 587,40 | -0,47% | - |
| 26.01.2026 | 581,60 | 590,20 | 581,60 | 590,20 | -0,37% | 4,00 |
| 23.01.2026 | 592,40 | 592,40 | 592,40 | 592,40 | -0,77% | - |
| 22.01.2026 | 597,20 | 597,20 | 597,00 | 597,00 | 0,74% | 1,00 |
| 21.01.2026 | 589,60 | 592,80 | 589,60 | 592,60 | 0,44% | 6,00 |
| 20.01.2026 | 592,20 | 592,20 | 589,20 | 590,00 | -3,85% | 39,00 |
| 19.01.2026 | 607,00 | 615,00 | 607,00 | 613,60 | -0,58% | 30,00 |
| 16.01.2026 | 615,40 | 617,20 | 615,40 | 617,20 | 1,18% | 1,00 |
| 15.01.2026 | 612,40 | 613,20 | 609,20 | 610,00 | 0,00% | 45,00 |
| 14.01.2026 | 610,00 | 610,00 | 609,00 | 610,00 | -0,10% | 61,00 |
| 13.01.2026 | 619,20 | 623,00 | 610,60 | 610,60 | -1,17% | 69,00 |
| 12.01.2026 | 606,80 | 617,80 | 604,00 | 617,80 | 0,85% | 86,00 |
| 09.01.2026 | 611,00 | 615,00 | 611,00 | 612,60 | 1,26% | 6,00 |
| 08.01.2026 | 609,00 | 609,80 | 605,00 | 605,00 | -2,36% | 26,00 |
| 07.01.2026 | 606,80 | 619,60 | 602,60 | 619,60 | 3,34% | 143,00 |
| 06.01.2026 | 578,40 | 599,60 | 578,40 | 599,60 | 3,77% | 22,00 |
| 05.01.2026 | 571,60 | 578,20 | 571,60 | 577,80 | 2,08% | 49,00 |
| 02.01.2026 | 575,60 | 578,00 | 566,00 | 566,00 | -2,82% | 186,00 |
| 30.12.2025 | 586,00 | 586,00 | 582,40 | 582,40 | 0,10% | 40,00 |
| 29.12.2025 | 587,20 | 588,00 | 580,20 | 581,80 | 1,08% | 75,00 |